| Advanced Micro Devices, Inc. | (NY: AMD) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2009 | 9.680 | 9.680 | 9.680 | 0 | -0.04(-0.41%) | |
| Dec 30, 2009 | 9.630 | 9.830 | 9.580 | 9.720 | 14,407,563 | -0.11(-1.12%) |
| Dec 29, 2009 | 9.810 | 9.910 | 9.440 | 9.830 | 20,987,812 | +0.00(+0.00%) |
| Dec 28, 2009 | 9.970 | 10.04 | 9.710 | 9.830 | 17,266,328 | -0.08(-0.81%) |
| Dec 24, 2009 | 9.790 | 9.950 | 9.775 | 9.910 | 11,331,966 | +0.24(+2.48%) |
| Dec 23, 2009 | 9.450 | 9.690 | 9.420 | 9.670 | 19,547,963 | +0.24(+2.55%) |
| Dec 22, 2009 | 9.550 | 9.760 | 9.290 | 9.430 | 26,205,262 | -0.10(-1.05%) |
| Dec 21, 2009 | 9.090 | 9.590 | 9.010 | 9.530 | 30,414,219 | +0.48(+5.30%) |
| Dec 18, 2009 | 9.000 | 9.120 | 8.930 | 9.050 | 15,956,227 | -0.07(-0.77%) |
| Dec 17, 2009 | 9.030 | 9.300 | 9.000 | 9.120 | 19,932,941 | -0.09(-0.98%) |
| Dec 16, 2009 | 9.140 | 9.390 | 8.820 | 9.210 | 43,284,968 | +0.39(+4.42%) |
| Dec 15, 2009 | 8.650 | 9.080 | 8.570 | 8.820 | 30,512,141 | +0.14(+1.61%) |
| Dec 14, 2009 | 8.710 | 8.760 | 8.650 | 8.680 | 24,228,710 | +0.04(+0.46%) |
| Dec 11, 2009 | 8.610 | 8.690 | 8.430 | 8.640 | 20,052,824 | +0.06(+0.70%) |
| Dec 10, 2009 | 8.820 | 8.895 | 8.570 | 8.580 | 26,087,026 | -0.13(-1.49%) |
| Dec 09, 2009 | 8.810 | 8.870 | 8.550 | 8.710 | 30,328,613 | +0.04(+0.46%) |
| Dec 08, 2009 | 8.430 | 8.815 | 8.340 | 8.670 | 41,620,049 | +0.15(+1.76%) |
| Dec 07, 2009 | 8.250 | 8.610 | 8.230 | 8.520 | 45,605,817 | +0.66(+8.40%) |
| Dec 04, 2009 | 8.090 | 8.250 | 7.650 | 7.860 | 43,869,532 | -0.17(-2.12%) |
| Dec 03, 2009 | 7.370 | 8.230 | 7.360 | 8.030 | 69,007,681 | +0.73(+10.00%) |
| Dec 02, 2009 | 7.210 | 7.500 | 7.210 | 7.300 | 26,903,646 | +0.10(+1.39%) |
| Dec 01, 2009 | 7.110 | 7.250 | 7.010 | 7.200 | 23,136,464 | +0.19(+2.71%) |
| Nov 30, 2009 | 6.900 | 7.011 | 6.780 | 7.010 | 19,388,290 | +0.16(+2.34%) |
| Nov 27, 2009 | 6.690 | 7.000 | 6.680 | 6.850 | 16,185,078 | -0.26(-3.66%) |
| Nov 25, 2009 | 7.010 | 7.120 | 6.965 | 7.110 | 16,390,278 | +0.20(+2.89%) |
| Nov 24, 2009 | 7.010 | 7.070 | 6.830 | 6.910 | 18,550,668 | -0.09(-1.29%) |
| Nov 23, 2009 | 7.030 | 7.150 | 6.940 | 7.000 | 29,271,684 | +0.05(+0.72%) |
| Nov 20, 2009 | 6.900 | 6.995 | 6.800 | 6.950 | 28,226,658 | -0.10(-1.42%) |
| Nov 19, 2009 | 7.200 | 7.300 | 6.780 | 7.050 | 65,869,673 | -0.27(-3.69%) |
| Nov 18, 2009 | 6.710 | 7.330 | 6.700 | 7.320 | 79,103,297 | +0.70(+10.57%) |
| Nov 17, 2009 | 6.370 | 6.640 | 6.350 | 6.620 | 26,734,743 | +0.19(+2.95%) |
| Nov 16, 2009 | 6.560 | 6.700 | 6.320 | 6.430 | 48,798,856 | -0.10(-1.53%) |
| Nov 13, 2009 | 6.250 | 6.560 | 6.190 | 6.530 | 68,142,367 | +0.05(+0.77%) |
| Nov 12, 2009 | 6.640 | 6.730 | 6.350 | 6.480 | 162,996,449 | +1.16(+21.80%) |
| Nov 11, 2009 | 5.230 | 5.350 | 5.200 | 5.320 | 24,516,779 | +0.18(+3.50%) |
| Nov 10, 2009 | 5.200 | 5.310 | 5.070 | 5.140 | 16,285,454 | -0.05(-0.96%) |
| Nov 09, 2009 | 5.120 | 5.240 | 5.100 | 5.190 | 15,807,697 | +0.15(+2.97%) |
| Nov 06, 2009 | 4.840 | 5.050 | 4.790 | 5.040 | 20,953,164 | +0.30(+6.33%) |
| Nov 05, 2009 | 4.810 | 4.860 | 4.720 | 4.740 | 14,688,183 | +0.05(+1.07%) |
| Nov 04, 2009 | 4.710 | 4.880 | 4.670 | 4.690 | 25,212,675 | +0.05(+1.08%) |
| Nov 03, 2009 | 4.490 | 4.650 | 4.330 | 4.640 | 23,035,309 | +0.04(+0.87%) |
| Nov 02, 2009 | 4.680 | 4.780 | 4.440 | 4.600 | 23,882,986 | +0.00(+0.00%) |
| Oct 30, 2009 | 4.980 | 4.980 | 4.545 | 4.600 | 31,600,816 | -0.33(-6.69%) |
| Oct 29, 2009 | 4.950 | 5.100 | 4.900 | 4.930 | 27,180,848 | +0.08(+1.65%) |
| Oct 28, 2009 | 4.980 | 5.020 | 4.750 | 4.850 | 30,659,142 | -0.30(-5.83%) |
| Oct 27, 2009 | 5.420 | 5.470 | 5.070 | 5.150 | 31,031,621 | -0.27(-4.98%) |
| Oct 26, 2009 | 5.620 | 5.710 | 5.340 | 5.420 | 26,787,951 | -0.18(-3.21%) |
| Oct 23, 2009 | 5.665 | 5.670 | 5.520 | 5.600 | 26,662,829 | -0.23(-3.95%) |
| Oct 22, 2009 | 5.760 | 5.870 | 5.610 | 5.830 | 21,166,219 | +0.06(+1.04%) |
| Oct 21, 2009 | 5.890 | 6.070 | 5.700 | 5.770 | 27,043,906 | -0.21(-3.51%) |
| Oct 20, 2009 | 5.990 | 6.090 | 5.940 | 5.980 | 35,580,276 | +0.11(+1.87%) |
| Oct 19, 2009 | 5.780 | 5.890 | 5.680 | 5.870 | 20,530,630 | +0.13(+2.26%) |
| Oct 16, 2009 | 5.890 | 5.940 | 5.650 | 5.740 | 62,203,039 | -0.45(-7.27%) |
| Oct 15, 2009 | 6.210 | 6.230 | 6.050 | 6.190 | 37,528,282 | -0.06(-0.96%) |
| Oct 14, 2009 | 6.310 | 6.360 | 6.160 | 6.250 | 32,191,024 | +0.17(+2.80%) |
| Oct 13, 2009 | 6.210 | 6.220 | 6.060 | 6.080 | 29,556,796 | -0.06(-0.98%) |
| Oct 12, 2009 | 6.230 | 6.290 | 6.080 | 6.140 | 38,549,226 | +0.26(+4.42%) |
| Oct 09, 2009 | 5.510 | 5.900 | 5.510 | 5.880 | 27,334,048 | +0.37(+6.72%) |
| Oct 08, 2009 | 5.580 | 5.670 | 5.460 | 5.510 | 20,284,076 | -0.03(-0.54%) |
| Oct 07, 2009 | 5.660 | 5.690 | 5.520 | 5.540 | 16,897,118 | -0.10(-1.77%) |
| Oct 06, 2009 | 5.670 | 5.780 | 5.530 | 5.640 | 21,909,350 | +0.10(+1.81%) |
| Oct 05, 2009 | 5.150 | 5.630 | 5.120 | 5.540 | 29,233,056 | +0.23(+4.33%) |
| Oct 02, 2009 | 5.220 | 5.450 | 5.050 | 5.310 | 31,827,024 | -0.08(-1.48%) |
